AdultChain XXX
Xếp hạng #?
01:21:08 21/01/2020
AdultChain (XXX)
Không theo dõi
Lịch sử giá AdultChain (XXX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003226 | $0.0003354 | $0.0003017 | $0.0003167 | $0.4367 | $15,811.16 |
| 2019-07-02 | $0.0003168 | $0.0003271 | $0.0002910 | $0.0003244 | $0.5254 | $16,193.63 |
| 2019-07-03 | $0.0003244 | $0.0003591 | $0.0003244 | $0.0003587 | $0.4961 | $17,904.42 |
| 2019-07-04 | $0.0003587 | $0.0003606 | $0.0003349 | $0.0003361 | $0.8938 | $16,774.71 |
| 2019-07-05 | $0.0003360 | $0.0003416 | $0.0003257 | $0.0003291 | $0.1156 | $16,425.80 |
| 2019-07-06 | $0.0003289 | $0.0003486 | $0.0003289 | $0.0003360 | $1.20 | $16,772.99 |
| 2019-07-07 | $0.0003360 | $0.0003464 | $0.0003341 | $0.0003434 | $0.5039 | $17,139.55 |
| 2019-07-08 | $0.0003434 | $0.0004940 | $0.0002281 | $0.0004911 | $26.58 | $24,515.80 |
| 2019-07-09 | $0.0004913 | $0.0005087 | $0.0002447 | $0.0003768 | $21.40 | $18,810.28 |
| 2019-07-10 | $0.0003768 | $0.0003848 | $0.0002335 | $0.0002428 | $0.5549 | $12,120.53 |
| 2019-07-11 | $0.0002428 | $0.0002428 | $0.0002263 | $0.0002320 | $0 | $11,582.89 |
| 2019-07-12 | $0.0002320 | $0.0002320 | $0.0002320 | $0.0002320 | $0 | $11,582.89 |
| 2019-07-13 | $0.0002320 | $0.0002320 | $0.0002320 | $0.0002320 | $0 | $11,582.89 |
| 2019-07-14 | $0.0002320 | $0.0002320 | $0.0001020 | $0.0001023 | $3.05 | $5,108.75 |
| 2019-07-15 | $0.0001024 | $0.0001106 | $0.00009964 | $0.0001090 | $0.5943 | $5,440.58 |
| 2019-07-16 | $0.0001089 | $0.0001101 | $0.00009412 | $0.00009454 | $0.005294 | $4,719.24 |
| 2019-07-17 | $0.00009435 | $0.0003986 | $0.00009278 | $0.0003871 | $22.13 | $19,325.44 |
| 2019-07-18 | $0.0003874 | $0.0003926 | $0.00009353 | $0.0001065 | $0.009800 | $5,317.29 |
| 2019-07-19 | $0.0001065 | $0.0002116 | $0.0001055 | $0.0002105 | $11.45 | $10,507.18 |
| 2019-07-20 | $0.0002105 | $0.0002191 | $0.0002087 | $0.0002190 | $0 | $10,929.38 |
| 2019-07-21 | $0.0002190 | $0.0002190 | $0.0002190 | $0.0002190 | $0 | $10,929.38 |
| 2019-07-22 | $0.0002190 | $0.0002190 | $0.0002190 | $0.0002190 | $0 | $10,929.38 |
| 2019-07-23 | $0.0002190 | $0.0002190 | $0.0002190 | $0.0002190 | $0 | $10,929.38 |
| 2019-07-24 | $0.0002190 | $0.0002190 | $0.0001920 | $0.0001961 | $4.99 | $9,789.99 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001953 | $0.0002019 | $0 | $10,078.38 |
| 2019-07-26 | $0.0002019 | $0.0002019 | $0.0001942 | $0.0001973 | $0.08571 | $9,846.37 |
| 2019-07-27 | $0.0001973 | $0.0002032 | $0.0001969 | $0.0002025 | $0 | $10,110.26 |
| 2019-07-28 | $0.0002025 | $0.0002869 | $0.0002025 | $0.0002860 | $0.6588 | $14,274.05 |
| 2019-07-29 | $0.0002860 | $0.0002904 | $0.0002841 | $0.0002852 | $0 | $14,235.98 |
| 2019-07-30 | $0.0002852 | $0.0002852 | $0.0002852 | $0.0002852 | $0 | $14,235.98 |
| 2019-07-31 | $0.0002852 | $0.0002852 | $0.0002852 | $0.0002852 | $0 | $14,235.98 |